Allete Inc (NY: ALE )

63.85 +0.10 (+0.16%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 30.66 30.90 30.46 30.46 324,536 -0.23(-0.76%)
Sep 29, 2014 30.68 30.88 30.57 30.70 275,939 -0.15(-0.49%)
Sep 26, 2014 30.87 31.02 30.66 30.85 170,069 -0.02(-0.07%)
Sep 25, 2014 31.09 31.21 30.86 30.87 289,704 -0.23(-0.75%)
Sep 24, 2014 31.18 31.18 30.76 31.10 212,506 -0.03(-0.11%)
Sep 23, 2014 31.32 31.39 31.02 31.14 279,126 -0.26(-0.83%)
Sep 22, 2014 31.44 31.64 31.31 31.40 338,261 -0.22(-0.69%)
Sep 19, 2014 31.76 31.99 31.52 31.62 397,780 -0.09(-0.28%)
Sep 18, 2014 32.00 32.07 31.65 31.70 278,138 -0.28(-0.88%)
Sep 17, 2014 32.12 32.19 31.77 31.99 185,580 -0.12(-0.38%)
Sep 16, 2014 32.11 32.21 31.97 32.11 215,122 +0.08(+0.26%)
Sep 15, 2014 32.34 32.45 31.95 32.03 168,544 -0.23(-0.70%)
Sep 12, 2014 32.88 32.88 32.21 32.25 279,322 -0.69(-2.08%)
Sep 11, 2014 32.60 32.99 32.60 32.94 139,745 +0.27(+0.82%)
Sep 10, 2014 32.81 32.81 32.67 32.67 144,952 -0.20(-0.61%)
Sep 09, 2014 33.04 33.04 32.75 32.87 255,294 -0.27(-0.83%)
Sep 08, 2014 33.08 33.19 32.93 33.15 145,179 -0.04(-0.12%)
Sep 05, 2014 32.67 33.21 32.67 33.19 147,948 +0.43(+1.32%)
Sep 04, 2014 33.27 33.39 32.60 32.75 502,429 -0.54(-1.63%)
Sep 03, 2014 33.27 33.42 33.20 33.30 316,508 +0.12(+0.37%)
Sep 02, 2014 33.41 33.50 33.08 33.17 246,223 -0.23(-0.68%)
Aug 29, 2014 33.34 33.40 33.40 33.40 227,323 +0.04(+0.12%)
Aug 28, 2014 33.10 33.40 32.97 33.36 160,850 +0.16(+0.48%)
Aug 27, 2014 32.97 33.32 32.97 33.20 221,898 +0.23(+0.69%)
Aug 26, 2014 33.18 33.37 32.96 32.97 152,740 -0.23(-0.68%)
Aug 25, 2014 33.19 33.30 33.15 33.20 230,511 +0.05(+0.17%)
Aug 22, 2014 33.02 33.21 32.81 33.15 234,508 +0.11(+0.33%)
Aug 21, 2014 32.94 33.13 32.84 33.04 209,392 +0.08(+0.25%)
Aug 20, 2014 32.98 33.05 32.83 32.95 194,466 -0.16(-0.48%)
Aug 19, 2014 32.65 33.11 32.65 33.11 215,025 +0.45(+1.37%)
Aug 18, 2014 32.86 32.86 32.58 32.67 189,787 +0.05(+0.17%)
Aug 15, 2014 32.75 32.80 32.27 32.61 343,838 +0.09(+0.27%)
Aug 14, 2014 32.60 32.77 32.47 32.52 340,034 -0.09(-0.27%)
Aug 13, 2014 32.44 32.73 32.44 32.61 193,460 +0.19(+0.57%)
Aug 12, 2014 32.47 32.63 32.28 32.43 200,492 -0.05(-0.15%)
Aug 11, 2014 32.68 32.81 32.46 32.47 412,332 -0.09(-0.27%)
Aug 08, 2014 32.15 32.59 32.15 32.56 424,030 +0.31(+0.95%)
Aug 07, 2014 32.23 32.47 32.03 32.26 138,158 +0.06(+0.19%)
Aug 06, 2014 32.31 32.40 32.06 32.19 290,892 -0.12(-0.36%)
Aug 05, 2014 31.83 32.68 31.76 32.31 423,995 +0.26(+0.81%)
Aug 04, 2014 32.70 32.70 31.34 32.05 414,195 -0.46(-1.42%)
Aug 01, 2014 32.07 32.55 32.02 32.51 441,007 +0.65(+2.02%)
Jul 31, 2014 32.09 32.42 31.85 31.87 310,027 -0.51(-1.57%)
Jul 30, 2014 32.85 32.87 32.21 32.38 276,272 -0.35(-1.08%)
Jul 29, 2014 33.04 33.06 32.68 32.73 190,911 -0.27(-0.82%)
Jul 28, 2014 32.55 33.06 32.53 33.00 235,302 +0.45(+1.38%)
Jul 25, 2014 32.66 32.72 32.52 32.55 276,189 -0.27(-0.83%)
Jul 24, 2014 32.93 33.06 32.69 32.83 158,119 -0.14(-0.41%)
Jul 23, 2014 33.23 33.23 32.84 32.96 199,256 -0.20(-0.61%)
Jul 22, 2014 33.31 33.33 33.05 33.17 212,943 +0.02(+0.06%)
Jul 21, 2014 33.03 33.34 32.88 33.15 549,296 -0.03(-0.10%)
Jul 18, 2014 32.77 33.19 32.64 33.18 277,825 +0.33(+1.01%)
Jul 17, 2014 33.05 33.31 32.82 32.85 206,806 -0.40(-1.21%)
Jul 16, 2014 33.26 33.46 32.98 33.25 370,243 +0.01(+0.04%)
Jul 15, 2014 33.04 33.26 32.86 33.23 315,303 +0.16(+0.49%)
Jul 14, 2014 33.74 33.74 33.07 33.07 235,484 -0.47(-1.40%)
Jul 11, 2014 33.99 34.07 33.54 33.54 267,146 -0.46(-1.36%)
Jul 10, 2014 33.90 34.09 33.82 34.00 278,551 -0.08(-0.24%)
Jul 09, 2014 34.31 34.42 33.97 34.08 276,702 -0.18(-0.54%)
Jul 08, 2014 34.09 34.54 34.09 34.27 285,359 +0.20(+0.60%)
Jul 07, 2014 34.14 34.35 33.97 34.06 188,385 -0.10(-0.30%)
Jul 03, 2014 34.35 34.16 34.16 34.16 303,738 -0.20(-0.57%)
Jul 02, 2014 34.73 34.73 34.32 34.36 483,413 -0.49(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.